PT Argo Pantes Tbk (IDX:ARGO)
Indonesia · Delayed Price · Currency is IDR 750.00
-40.00 (-5.06%)
Jun 5, 2026, 4:03 PM WIB
PT Argo Pantes Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 770.00 | 785.00 | 750.00 | 750.00 | 750.00 | -5.06% | 2,800 |
| Jun 4, 2026 | 810.00 | 810.00 | 790.00 | 790.00 | 790.00 | -4.82% | 1,000 |
| Jun 3, 2026 | 875.00 | 875.00 | 830.00 | 830.00 | 830.00 | -4.60% | 1,600 |
| Jun 2, 2026 | 875.00 | 945.00 | 870.00 | 870.00 | 870.00 | -0.57% | 58,100 |
| May 29, 2026 | 805.00 | 955.00 | 800.00 | 875.00 | 875.00 | 8.70% | 32,700 |
| May 26, 2026 | 820.00 | 825.00 | 805.00 | 805.00 | 805.00 | -2.42% | 4,700 |
| May 25, 2026 | 825.00 | 825.00 | 820.00 | 825.00 | 825.00 | - | 11,200 |
| May 22, 2026 | 850.00 | 850.00 | 730.00 | 825.00 | 825.00 | -3.51% | 14,000 |
| May 21, 2026 | 870.00 | 870.00 | 850.00 | 855.00 | 855.00 | -1.72% | 10,000 |
| May 20, 2026 | 920.00 | 975.00 | 865.00 | 870.00 | 870.00 | -4.92% | 18,400 |
| May 19, 2026 | 925.00 | 980.00 | 915.00 | 915.00 | 915.00 | 2.81% | 18,300 |
| May 18, 2026 | 945.00 | 945.00 | 890.00 | 890.00 | 890.00 | -4.81% | 13,100 |
| May 13, 2026 | 935.00 | 945.00 | 935.00 | 935.00 | 935.00 | 0.54% | 6,800 |
| May 12, 2026 | 950.00 | 955.00 | 920.00 | 930.00 | 930.00 | -2.11% | 30,000 |
| May 11, 2026 | 1,000.00 | 1,000.00 | 940.00 | 950.00 | 950.00 | -4.52% | 22,300 |
| May 8, 2026 | 1,000.00 | 1,015.00 | 995.00 | 995.00 | 995.00 | - | 17,400 |
| May 7, 2026 | 1,120.00 | 1,140.00 | 970.00 | 995.00 | 995.00 | -10.36% | 598,600 |
| May 6, 2026 | 1,120.00 | 1,150.00 | 1,070.00 | 1,110.00 | 1,110.00 | 0.91% | 116,700 |
| May 5, 2026 | 1,180.00 | 1,180.00 | 1,060.00 | 1,100.00 | 1,100.00 | -2.22% | 46,600 |
| May 4, 2026 | 1,105.00 | 1,150.00 | 985.00 | 1,125.00 | 1,125.00 | 1.81% | 11,500 |
| Apr 30, 2026 | 1,090.00 | 1,150.00 | 960.00 | 1,105.00 | 1,105.00 | -1.78% | 27,200 |
| Apr 29, 2026 | 1,120.00 | 1,200.00 | 1,045.00 | 1,125.00 | 1,125.00 | 0.90% | 215,200 |
| Apr 28, 2026 | 980.00 | 1,205.00 | 975.00 | 1,115.00 | 1,115.00 | 9.85% | 79,600 |
| Apr 27, 2026 | 1,000.00 | 1,050.00 | 940.00 | 1,015.00 | 1,015.00 | -3.33% | 30,000 |
| Apr 24, 2026 | 1,000.00 | 1,050.00 | 995.00 | 1,050.00 | 1,050.00 | 5.00% | 15,400 |
| Apr 23, 2026 | 1,065.00 | 1,085.00 | 1,000.00 | 1,000.00 | 1,000.00 | -5.66% | 38,100 |
| Apr 22, 2026 | 1,200.00 | 1,235.00 | 1,025.00 | 1,060.00 | 1,060.00 | -8.23% | 235,300 |
| Apr 21, 2026 | 925.00 | 1,155.00 | 905.00 | 1,155.00 | 1,155.00 | 24.86% | 397,400 |
| Apr 20, 2026 | 930.00 | 930.00 | 910.00 | 925.00 | 925.00 | - | 12,500 |
| Apr 17, 2026 | 1,000.00 | 1,000.00 | 900.00 | 925.00 | 925.00 | -1.60% | 27,200 |
| Apr 16, 2026 | 950.00 | 970.00 | 925.00 | 940.00 | 940.00 | -0.53% | 20,700 |
| Apr 15, 2026 | 935.00 | 955.00 | 935.00 | 945.00 | 945.00 | 1.07% | 10,500 |
| Apr 14, 2026 | 995.00 | 995.00 | 910.00 | 935.00 | 935.00 | -1.06% | 33,000 |
| Apr 13, 2026 | 930.00 | 970.00 | 900.00 | 945.00 | 945.00 | 1.61% | 78,700 |
| Apr 10, 2026 | 915.00 | 1,000.00 | 915.00 | 930.00 | 930.00 | 1.64% | 22,100 |
| Apr 9, 2026 | 915.00 | 1,015.00 | 915.00 | 915.00 | 915.00 | - | 71,500 |
| Apr 8, 2026 | 930.00 | 940.00 | 905.00 | 915.00 | 915.00 | -1.61% | 17,000 |
| Apr 7, 2026 | 970.00 | 975.00 | 875.00 | 930.00 | 930.00 | - | 10,400 |
| Apr 6, 2026 | 965.00 | 975.00 | 915.00 | 930.00 | 930.00 | -5.10% | 8,500 |
| Apr 2, 2026 | 1,035.00 | 1,045.00 | 950.00 | 980.00 | 980.00 | 3.16% | 29,000 |
| Apr 1, 2026 | 955.00 | 955.00 | 945.00 | 950.00 | 950.00 | - | 69,300 |
| Mar 31, 2026 | 1,000.00 | 1,040.00 | 935.00 | 950.00 | 950.00 | -3.55% | 7,700 |
| Mar 30, 2026 | 990.00 | 990.00 | 985.00 | 985.00 | 985.00 | -0.51% | 500 |
| Mar 27, 2026 | 1,010.00 | 1,010.00 | 990.00 | 990.00 | 990.00 | -1.00% | 3,000 |
| Mar 26, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 2,400 |
| Mar 25, 2026 | 870.00 | 1,025.00 | 865.00 | 1,000.00 | 1,000.00 | 14.94% | 26,700 |
| Mar 17, 2026 | 800.00 | 870.00 | 800.00 | 870.00 | 870.00 | 1.16% | 11,300 |
| Mar 16, 2026 | 930.00 | 930.00 | 860.00 | 860.00 | 860.00 | -7.53% | 25,700 |
| Mar 13, 2026 | 895.00 | 940.00 | 865.00 | 930.00 | 930.00 | - | 6,900 |
| Mar 12, 2026 | 955.00 | 955.00 | 930.00 | 930.00 | 930.00 | -2.62% | 6,100 |